Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 131.99 | 133.16 | 131.27 | 133.09 | 612,051 | +1.26(+0.96%) |
Aug 30, 2023 | 131.24 | 132.78 | 131.08 | 131.82 | 448,730 | +0.62(+0.47%) |
Aug 29, 2023 | 129.53 | 131.78 | 129.02 | 131.21 | 463,207 | +1.41(+1.08%) |
Aug 28, 2023 | 128.08 | 130.78 | 128.08 | 129.80 | 799,005 | +2.38(+1.87%) |
Aug 25, 2023 | 127.35 | 128.04 | 126.14 | 127.42 | 568,900 | +0.43(+0.34%) |
Aug 24, 2023 | 127.95 | 128.29 | 126.54 | 126.99 | 780,090 | -0.43(-0.34%) |
Aug 23, 2023 | 127.66 | 127.66 | 126.48 | 127.42 | 769,635 | -0.23(-0.18%) |
Aug 22, 2023 | 125.42 | 127.87 | 125.22 | 127.66 | 1,046,353 | +2.60(+2.08%) |
Aug 21, 2023 | 127.17 | 127.42 | 124.73 | 125.06 | 524,668 | -1.80(-1.42%) |
Aug 18, 2023 | 125.15 | 127.36 | 124.84 | 126.86 | 635,364 | +0.78(+0.62%) |
Aug 17, 2023 | 128.75 | 128.75 | 125.53 | 126.08 | 702,793 | -1.55(-1.21%) |
Aug 16, 2023 | 129.53 | 130.74 | 127.58 | 127.63 | 484,017 | -2.32(-1.78%) |
Aug 15, 2023 | 130.74 | 131.04 | 129.42 | 129.95 | 581,813 | -0.69(-0.53%) |
Aug 14, 2023 | 131.30 | 131.76 | 129.97 | 130.64 | 540,776 | -1.30(-0.98%) |
Aug 11, 2023 | 131.47 | 132.06 | 130.82 | 131.94 | 534,565 | +0.56(+0.43%) |
Aug 10, 2023 | 131.79 | 132.70 | 130.59 | 131.37 | 799,963 | +0.16(+0.12%) |
Aug 09, 2023 | 131.79 | 132.61 | 130.47 | 131.21 | 521,753 | -1.85(-1.39%) |
Aug 08, 2023 | 132.46 | 133.28 | 130.90 | 133.06 | 480,495 | -1.04(-0.78%) |
Aug 07, 2023 | 133.43 | 135.54 | 133.24 | 134.10 | 730,753 | +1.29(+0.97%) |
Aug 04, 2023 | 133.39 | 134.72 | 132.77 | 132.82 | 568,646 | -0.06(-0.04%) |
Aug 03, 2023 | 136.17 | 136.17 | 132.62 | 132.88 | 594,321 | -3.74(-2.73%) |
Aug 02, 2023 | 132.70 | 139.39 | 132.44 | 136.61 | 1,416,762 | +2.12(+1.58%) |
Aug 01, 2023 | 134.20 | 135.22 | 133.10 | 134.49 | 568,679 | -0.92(-0.68%) |
Jul 31, 2023 | 134.22 | 135.79 | 134.17 | 135.41 | 2,016,087 | +1.57(+1.17%) |
Jul 28, 2023 | 134.23 | 135.99 | 133.60 | 133.84 | 705,946 | +0.76(+0.57%) |
Jul 27, 2023 | 136.06 | 136.88 | 132.68 | 133.08 | 959,492 | -1.68(-1.25%) |
Jul 26, 2023 | 136.27 | 138.38 | 134.44 | 134.76 | 1,187,611 | -2.57(-1.87%) |
Jul 25, 2023 | 140.36 | 140.58 | 134.67 | 137.33 | 2,095,360 | -4.18(-2.95%) |
Jul 24, 2023 | 140.99 | 142.73 | 140.95 | 141.51 | 1,113,782 | +0.97(+0.69%) |
Jul 21, 2023 | 143.36 | 143.72 | 140.10 | 140.54 | 813,149 | -1.63(-1.15%) |
Jul 20, 2023 | 140.53 | 143.75 | 140.04 | 142.18 | 1,336,677 | -4.35(-2.97%) |
Jul 19, 2023 | 145.60 | 147.88 | 145.20 | 146.52 | 691,998 | +0.93(+0.64%) |
Jul 18, 2023 | 141.85 | 145.84 | 141.85 | 145.59 | 957,491 | +3.20(+2.25%) |
Jul 17, 2023 | 143.51 | 144.48 | 142.32 | 142.39 | 663,075 | -1.96(-1.36%) |
Jul 14, 2023 | 147.68 | 147.68 | 143.87 | 144.35 | 833,129 | -3.03(-2.06%) |
Jul 13, 2023 | 148.99 | 149.87 | 146.34 | 147.39 | 559,276 | -0.91(-0.61%) |
Jul 12, 2023 | 149.75 | 150.77 | 148.20 | 148.30 | 587,991 | +0.01(+0.01%) |
Jul 11, 2023 | 144.92 | 149.61 | 144.13 | 148.29 | 1,053,855 | +4.31(+2.99%) |
Jul 10, 2023 | 139.47 | 144.12 | 139.27 | 143.98 | 558,537 | +4.80(+3.45%) |
Jul 07, 2023 | 137.68 | 140.44 | 137.54 | 139.18 | 821,290 | +1.61(+1.17%) |
Jul 06, 2023 | 136.57 | 137.87 | 135.73 | 137.57 | 470,605 | -0.71(-0.52%) |
Jul 05, 2023 | 139.16 | 139.47 | 137.87 | 138.28 | 368,409 | -1.73(-1.23%) |
Jul 03, 2023 | 139.41 | 140.45 | 138.94 | 140.01 | 333,258 | +0.35(+0.25%) |
Jun 30, 2023 | 140.76 | 141.06 | 139.31 | 139.66 | 457,057 | -0.63(-0.45%) |
Jun 29, 2023 | 137.71 | 140.78 | 137.04 | 140.29 | 714,429 | +2.62(+1.90%) |
Jun 28, 2023 | 137.78 | 140.21 | 136.54 | 137.67 | 856,668 | -1.24(-0.89%) |
Jun 27, 2023 | 134.14 | 139.77 | 133.99 | 138.91 | 675,627 | +4.89(+3.65%) |
Jun 26, 2023 | 132.40 | 134.34 | 130.69 | 134.02 | 595,808 | +2.06(+1.56%) |
Jun 23, 2023 | 132.35 | 132.78 | 130.88 | 131.97 | 1,099,104 | -1.88(-1.40%) |
Jun 22, 2023 | 135.49 | 135.49 | 132.66 | 133.84 | 421,441 | -1.94(-1.43%) |
Jun 21, 2023 | 136.62 | 137.13 | 134.14 | 135.78 | 799,872 | -1.68(-1.22%) |
Jun 20, 2023 | 137.05 | 137.92 | 135.78 | 137.47 | 507,648 | -0.06(-0.04%) |
Jun 16, 2023 | 139.66 | 140.09 | 136.98 | 137.52 | 945,976 | -1.65(-1.19%) |
Jun 15, 2023 | 136.92 | 139.39 | 136.92 | 139.17 | 473,096 | +2.17(+1.58%) |
Jun 14, 2023 | 138.37 | 139.74 | 136.62 | 137.00 | 588,869 | -0.69(-0.50%) |
Jun 13, 2023 | 136.10 | 138.61 | 135.92 | 137.69 | 678,392 | +2.19(+1.61%) |
Jun 12, 2023 | 133.67 | 135.97 | 132.38 | 135.50 | 534,709 | +2.16(+1.62%) |
Jun 09, 2023 | 134.83 | 135.34 | 133.13 | 133.34 | 634,175 | -1.75(-1.29%) |
Jun 08, 2023 | 137.03 | 137.51 | 134.23 | 135.09 | 832,202 | -1.93(-1.41%) |
Jun 07, 2023 | 129.68 | 137.07 | 129.68 | 137.02 | 1,104,789 | +8.20(+6.37%) |
Jun 06, 2023 | 125.06 | 129.18 | 124.72 | 128.82 | 555,012 | +3.54(+2.82%) |
Jun 05, 2023 | 126.74 | 127.20 | 123.97 | 125.28 | 736,391 | -2.08(-1.64%) |
Jun 02, 2023 | 125.12 | 128.34 | 124.07 | 127.36 | 776,428 | +4.03(+3.26%) |